스튜디오산타클로스 (204630)

204630
🏛️ 대한민국 →
4,650.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-29 45,597.60 45,597.60 41,213.20 42,090.10 0.1M
2022-12-28 47,100.80 49,355.70 44,219.70 44,846.00 0.1M
2022-12-27 50,357.80 50,483.10 46,474.50 46,850.30 0.1M
2022-12-26 52,487.40 54,867.40 48,729.30 49,105.10 0.1M
2022-12-25 2,055.00 2,055.00 2,055.00 2,055.00 0.0M
2022-12-23 55,118.00 60,504.50 50,858.90 51,485.20 0.4M
2022-12-22 51,234.70 64,513.10 49,355.70 54,867.40 1.0M
2022-12-21 49,856.70 62,508.80 45,597.60 54,366.40 1.1M
2022-12-20 54,992.70 54,992.70 47,727.20 48,103.00 0.2M
2022-12-19 64,888.90 72,279.70 57,999.20 57,999.20 0.7M
2022-12-18 2,310.00 2,310.00 2,310.00 2,310.00 0.0M
2022-12-16 57,873.90 57,873.90 56,370.70 57,873.90 0.0M
2022-12-15 44,595.50 44,595.50 44,595.50 44,595.50 0.0M
2022-12-14 32,987.30 35,200.40 32,319.20 34,240.00 0.2M
2022-12-13 36,077.30 36,119.10 33,697.20 34,198.30 0.1M
2022-12-12 35,910.30 37,204.70 34,866.40 36,369.60 0.2M
2022-12-09 34,031.20 36,327.80 34,031.20 35,659.70 0.1M
2022-12-08 35,492.70 35,576.20 34,156.50 34,448.80 0.1M
2022-12-07 33,864.20 35,993.80 33,488.40 35,158.70 0.2M
2022-12-06 33,697.20 35,200.40 33,404.90 34,198.30 0.1M
2022-12-05 34,240.00 35,826.80 32,987.30 34,240.00 0.2M
2022-12-04 8,280.00 8,280.00 8,280.00 8,280.00 0.0M
2022-12-02 37,288.20 37,413.50 34,156.50 34,574.10 0.3M
2022-12-01 37,998.10 38,415.60 37,413.50 37,622.30 0.1M
2022-11-30 38,666.20 39,125.50 37,872.80 37,998.10 0.1M
2022-11-29 37,580.50 38,666.20 37,455.30 38,290.40 0.1M
2022-11-28 38,833.20 40,252.90 37,705.80 38,415.60 0.2M
2022-11-27 9,300.00 9,300.00 9,300.00 9,300.00 0.0M
2022-11-25 39,250.80 40,670.50 37,163.00 38,833.20 0.4M
2022-11-24 40,044.10 40,545.20 37,872.80 38,958.50 0.4M
2022-11-23 48,019.60 48,019.60 39,751.80 40,962.80 1.8M
2022-11-22 34,991.60 45,305.40 32,361.00 45,305.40 0.7M
2022-11-21 32,736.80 35,993.80 32,736.80 34,949.90 0.0M
2022-11-18 32,235.70 32,820.30 32,235.70 32,569.80 0.0M
2022-11-17 31,818.20 33,404.90 31,651.10 32,528.00 0.0M
2022-11-16 31,609.40 32,402.80 31,150.10 31,859.90 0.0M
2022-11-15 31,525.90 32,152.20 30,983.10 31,609.40 0.0M
2022-11-14 30,774.30 31,943.40 30,649.00 31,442.40 0.0M
2022-11-13 7,350.00 7,350.00 7,350.00 7,350.00 0.0M
2022-11-11 31,024.80 31,943.40 30,106.20 30,690.80 0.0M
2022-11-10 30,189.70 31,818.20 29,939.10 30,690.80 0.0M
2022-11-09 28,811.70 31,651.10 28,561.20 30,231.40 0.0M
2022-11-08 28,394.20 28,853.50 28,143.60 28,770.00 0.0M
2022-11-07 953.43 956.22 924.20 946.47 0.4M
2022-11-04 956.22 961.78 939.51 953.43 0.2M
2022-11-03 953.43 974.31 932.55 961.78 0.3M
2022-11-02 933.95 979.88 915.85 974.31 0.7M
2022-11-01 957.61 981.27 956.22 959.00 0.2M
2022-10-31 974.31 974.31 954.82 964.57 0.3M
2022-10-28 979.88 979.88 935.34 974.31 0.5M
2022-10-27 975.70 985.44 946.47 967.35 0.5M
2022-10-26 993.80 993.80 963.17 967.35 0.3M
2022-10-25 988.23 1,000.76 974.31 981.27 0.4M
2022-10-24 1,016.07 1,018.85 993.80 993.80 0.2M
2022-10-21 1,003.54 1,027.20 988.23 999.36 0.3M
2022-10-20 1,038.34 1,038.34 997.97 1,016.07 0.4M
2022-10-19 1,043.90 1,103.75 1,029.98 1,031.38 0.7M
2022-10-18 1,036.94 1,046.69 1,009.11 1,020.24 0.4M
2022-10-17 1,011.89 1,053.65 1,009.11 1,027.20 0.3M
2022-10-14 1,053.65 1,078.70 1,023.03 1,052.25 0.6M
2022-10-13 1,081.48 1,085.66 1,023.03 1,053.65 0.7M
2022-10-12 1,099.58 1,160.82 1,080.09 1,092.62 0.6M
2022-10-11 1,106.54 1,116.28 1,049.47 1,113.50 0.6M
2022-10-07 1,131.59 1,173.35 1,078.70 1,127.42 1.6M
2022-10-06 989.62 1,149.69 978.49 1,109.32 1.7M
2022-10-05 1,014.67 1,016.07 974.31 989.62 0.3M
2022-10-04 997.97 1,029.98 996.58 1,013.28 0.3M
2022-09-30 967.35 1,031.38 953.43 997.97 0.4M
2022-09-29 1,007.71 1,024.42 1,000.76 1,000.76 0.2M
2022-09-28 1,018.85 1,035.55 954.82 1,003.54 0.7M
2022-09-27 1,035.55 1,068.96 960.39 1,021.63 0.7M
2022-09-26 1,103.75 1,116.28 996.58 1,035.55 1.0M
2022-09-23 992.40 1,158.04 992.40 1,102.36 3.8M
2022-09-22 991.01 1,007.71 963.17 991.01 0.5M
2022-09-21 981.27 1,017.46 978.49 991.01 0.3M
2022-09-20 1,041.12 1,041.12 988.23 996.58 0.7M
2022-09-19 1,092.62 1,096.79 1,018.85 1,024.42 0.6M
2022-09-16 1,071.74 1,169.17 1,071.74 1,091.23 1.3M
2022-09-15 1,073.13 1,102.36 1,068.96 1,089.84 0.3M
2022-09-14 1,100.97 1,102.36 1,048.08 1,075.92 0.4M
2022-09-13 1,066.17 1,116.28 1,055.04 1,102.36 0.5M
2022-09-08 1,025.81 1,071.74 1,009.11 1,057.82 0.6M
2022-09-07 984.05 1,027.20 967.35 1,027.20 0.8M
2022-09-06 1,027.20 1,038.34 993.80 1,000.76 0.5M
2022-09-05 1,007.71 1,053.65 1,002.15 1,011.89 0.7M
2022-09-04 7,400.00 7,400.00 7,400.00 7,400.00 0.0M
2022-09-02 1,064.78 1,073.13 1,029.98 1,029.98 0.3M
2022-09-01 1,095.40 1,095.40 1,057.82 1,057.82 0.4M
2022-08-31 1,094.01 1,102.36 1,077.31 1,095.40 0.2M
2022-08-30 1,080.09 1,110.71 1,075.92 1,094.01 0.4M
2022-08-29 1,064.78 1,095.40 1,064.78 1,080.09 0.3M
2022-08-26 1,126.02 1,132.98 1,113.50 1,117.67 0.3M
2022-08-25 1,117.67 1,138.55 1,109.32 1,116.28 0.3M
2022-08-24 1,113.50 1,138.55 1,105.15 1,117.67 0.4M
2022-08-23 1,149.69 1,153.86 1,053.65 1,120.46 0.7M
2022-08-22 1,183.09 1,183.09 1,120.46 1,155.25 0.9M
2022-08-19 1,251.29 1,258.25 1,213.71 1,224.85 0.6M
2022-08-18 1,295.83 1,295.83 1,256.86 1,258.25 0.8M
2022-08-17 1,251.29 1,322.28 1,213.71 1,319.49 2.4M
2022-08-16 1,240.16 1,261.04 1,229.02 1,251.29 0.4M
2022-08-12 1,283.31 1,283.31 1,241.55 1,245.72 1.1M
2022-08-11 1,267.99 1,322.28 1,259.64 1,290.26 1.4M
2022-08-10 1,294.44 1,309.75 1,255.47 1,259.64 1.0M
2022-08-09 1,391.87 1,391.87 1,276.35 1,286.09 2.5M
2022-08-08 1,447.55 1,447.55 1,364.03 1,387.70 3.1M
2022-08-07 10,950.00 10,950.00 10,950.00 10,950.00 0.0M
2022-08-05 1,482.34 1,524.10 1,391.87 1,524.10 2.8M
2022-08-04 1,503.22 1,544.98 1,440.59 1,461.46 3.1M
2022-08-03 1,628.49 1,899.90 1,447.55 1,531.06 11.4M
2022-08-02 1,684.16 1,795.51 1,621.53 1,642.41 4.1M
2022-08-01 1,503.22 1,725.92 1,475.38 1,670.25 8.4M
2022-07-29 1,398.83 1,551.94 1,390.48 1,489.30 3.2M
2022-07-28 1,419.71 1,426.67 1,357.07 1,412.75 0.8M
2022-07-27 1,350.11 1,461.46 1,336.20 1,412.75 4.1M
2022-07-26 1,482.34 1,614.57 1,315.32 1,322.28 7.6M
2022-07-25 1,139.94 1,468.42 1,139.94 1,433.63 11.5M
2022-07-22 1,192.83 1,192.83 1,114.89 1,135.77 0.5M
2022-07-21 1,180.31 1,206.75 1,178.91 1,180.31 0.3M
2022-07-20 1,205.36 1,217.89 1,177.52 1,178.91 0.7M
2022-07-19 1,113.50 1,197.01 1,060.61 1,192.83 1.1M
2022-07-18 1,087.05 1,100.97 1,071.74 1,075.92 0.2M
2022-07-15 1,114.89 1,128.81 1,041.12 1,095.40 0.4M
2022-07-14 1,110.71 1,138.55 1,107.93 1,123.24 0.3M
2022-07-13 1,084.27 1,156.64 1,082.88 1,130.20 0.7M
2022-07-12 1,070.35 1,158.04 1,029.98 1,084.27 1.1M
2022-07-11 993.80 1,099.58 988.23 1,078.70 1.2M
2022-07-08 953.43 1,002.15 952.04 993.80 0.4M
2022-07-07 940.90 963.17 939.51 950.65 0.2M
2022-07-06 935.34 965.96 924.20 939.51 0.3M
2022-07-05 890.80 947.86 890.80 935.34 0.2M
2022-07-04 938.12 938.12 883.84 907.50 0.3M
2022-07-01 947.86 960.39 907.50 926.99 0.2M
2022-06-30 984.05 1,000.76 926.99 947.86 0.3M
2022-06-29 957.61 988.23 939.51 984.05 0.2M
2022-06-28 1,002.15 1,002.15 957.61 984.05 0.2M
2022-06-27 965.96 1,023.03 957.61 995.19 0.4M
2022-06-24 897.76 960.39 897.76 947.86 0.8M
2022-06-23 984.05 993.80 904.72 918.63 0.7M
2022-06-22 1,089.84 1,095.40 981.27 984.05 0.7M
2022-06-21 1,060.61 1,092.62 1,057.82 1,081.48 0.3M
2022-06-20 1,148.29 1,185.87 1,048.08 1,070.35 0.9M
2022-06-17 1,169.17 1,169.17 1,120.46 1,141.33 0.4M
2022-06-16 1,178.91 1,213.71 1,138.55 1,169.17 0.8M
2022-06-15 1,215.10 1,252.68 1,163.60 1,176.13 0.8M
2022-06-14 1,198.40 1,255.47 1,190.05 1,252.68 0.5M
2022-06-13 1,290.26 1,329.24 1,254.08 1,255.47 0.6M
2022-06-12 9,630.00 9,630.00 9,630.00 9,630.00 0.0M
2022-06-10 1,336.20 1,358.47 1,286.09 1,340.37 0.5M
2022-06-09 1,375.17 1,375.17 1,273.56 1,337.59 0.6M
2022-06-08 1,412.75 1,419.71 1,364.03 1,364.03 0.6M
2022-06-07 1,426.67 1,433.63 1,390.48 1,398.83 0.5M
2022-06-03 1,419.71 1,426.67 1,398.83 1,405.79 0.3M
2022-06-02 1,461.46 1,461.46 1,386.30 1,412.75 1.2M
2022-05-31 1,454.51 1,468.42 1,433.63 1,461.46 0.2M
2022-05-30 1,440.59 1,489.30 1,440.59 1,454.51 0.2M
2022-05-27 1,440.59 1,461.46 1,419.71 1,447.55 0.4M
2022-05-26 1,419.71 1,461.46 1,412.75 1,440.59 0.2M
2022-05-25 1,419.71 1,433.63 1,391.87 1,419.71 0.3M
2022-05-24 1,482.34 1,503.22 1,405.79 1,419.71 0.7M
2022-05-23 1,440.59 1,496.26 1,391.87 1,482.34 0.9M
2022-05-20 1,426.67 1,482.34 1,419.71 1,454.51 0.5M
2022-05-19 1,482.34 1,482.34 1,391.87 1,426.67 1.7M
2022-05-18 1,607.61 1,635.45 1,489.30 1,510.18 1.5M
2022-05-17 1,649.37 1,656.33 1,565.86 1,607.61 1.3M
2022-05-16 1,725.92 1,767.68 1,691.12 1,732.88 1.5M
2022-05-15 12,300.00 12,300.00 12,300.00 12,300.00 0.0M
2022-05-13 1,551.94 1,718.96 1,544.98 1,712.00 1.9M
2022-05-12 1,621.53 1,649.37 1,524.10 1,572.81 1.3M
2022-05-11 1,503.22 1,691.12 1,468.42 1,642.41 3.8M
2022-05-10 1,524.10 1,538.02 1,440.59 1,475.38 1.1M
2022-05-09 1,600.65 1,600.65 1,524.10 1,558.90 0.6M
2022-05-06 1,558.90 1,649.37 1,538.02 1,607.61 0.7M
2022-05-04 1,663.29 1,670.25 1,565.86 1,593.69 0.7M
2022-05-03 1,670.25 1,677.20 1,635.45 1,656.33 0.4M
2022-05-02 1,572.81 1,691.12 1,551.94 1,656.33 0.9M
2022-04-29 1,565.86 1,593.69 1,551.94 1,586.73 0.4M
2022-04-28 1,586.73 1,621.53 1,531.06 1,565.86 0.7M
2022-04-27 1,656.33 1,670.25 1,572.81 1,586.73 0.9M
2022-04-26 1,712.00 1,753.76 1,684.16 1,705.04 0.4M
2022-04-25 1,739.84 1,753.76 1,698.08 1,712.00 0.8M
2022-04-22 1,781.60 1,830.31 1,781.60 1,795.51 0.6M
2022-04-21 1,788.55 1,823.35 1,753.76 1,788.55 1.5M
2022-04-20 1,725.92 1,872.07 1,712.00 1,851.19 2.8M
2022-04-19 1,656.33 1,760.72 1,642.41 1,760.72 1.2M
2022-04-18 1,677.20 1,684.16 1,649.37 1,656.33 0.5M
2022-04-17 12,100.00 12,100.00 12,100.00 12,100.00 0.0M
2022-04-15 1,642.41 1,760.72 1,628.49 1,684.16 1.4M
2022-04-14 1,746.80 1,746.80 1,656.33 1,684.16 1.0M
2022-04-13 1,718.96 1,774.64 1,705.04 1,718.96 0.8M
2022-04-12 1,691.12 1,753.76 1,649.37 1,746.80 1.4M
2022-04-11 1,795.51 1,823.35 1,691.12 1,698.08 1.4M
2022-04-10 12,850.00 12,850.00 12,850.00 12,850.00 0.0M
2022-04-08 1,788.55 1,837.27 1,739.84 1,788.55 1.4M
2022-04-07 1,851.19 1,865.11 1,725.92 1,788.55 3.5M
2022-04-06 1,955.58 1,983.42 1,830.31 1,913.82 7.1M
2022-04-05 1,913.82 1,913.82 1,774.64 1,865.11 7.6M
2022-04-04 1,551.94 1,969.50 1,524.10 1,913.82 22.3M
2022-04-01 1,517.14 1,586.73 1,461.46 1,531.06 1.5M
2022-03-31 1,419.71 1,531.06 1,419.71 1,510.18 1.7M
2022-03-30 1,468.42 1,489.30 1,419.71 1,419.71 0.5M
2022-03-29 1,379.34 1,461.46 1,379.34 1,454.51 0.5M
2022-03-28 1,461.46 1,461.46 1,391.87 1,405.79 0.8M
2022-03-25 1,510.18 1,510.18 1,440.59 1,461.46 1.3M
2022-03-24 1,426.67 1,531.06 1,398.83 1,503.22 3.2M
2022-03-23 1,489.30 1,517.14 1,340.37 1,372.38 3.5M
2022-03-22 1,419.71 1,531.06 1,405.79 1,496.26 0.8M
2022-03-21 1,475.38 1,503.22 1,440.59 1,461.46 0.7M
2022-03-18 1,572.81 1,572.81 1,496.26 1,517.14 0.7M
2022-03-17 1,572.81 1,600.65 1,531.06 1,551.94 0.9M
2022-03-16 1,524.10 1,600.65 1,489.30 1,572.81 1.4M
2022-03-15 1,461.46 1,531.06 1,447.55 1,524.10 0.7M
2022-03-14 1,426.67 1,524.10 1,398.83 1,482.34 1.2M
2022-03-13 10,350.00 10,350.00 10,350.00 10,350.00 0.0M
2022-03-11 1,329.24 1,447.55 1,297.22 1,440.59 0.7M
2022-03-10 1,369.60 1,369.60 1,311.14 1,318.10 0.4M
2022-03-08 1,352.90 1,375.17 1,322.28 1,329.24 0.4M
2022-03-07 1,426.67 1,447.55 1,372.38 1,387.70 0.6M
2022-03-04 1,475.38 1,496.26 1,433.63 1,454.51 0.3M
2022-03-03 1,475.38 1,510.18 1,468.42 1,496.26 0.4M
2022-03-02 1,524.10 1,524.10 1,454.51 1,468.42 0.3M
2022-02-28 1,419.71 1,489.30 1,419.71 1,482.34 0.3M
2022-02-27 10,300.00 10,300.00 10,300.00 10,300.00 0.0M
2022-02-25 1,419.71 1,461.46 1,412.75 1,433.63 0.3M
2022-02-24 1,461.46 1,600.65 1,379.34 1,391.87 1.4M
2022-02-23 1,482.34 1,510.18 1,468.42 1,489.30 0.3M
2022-02-22 1,447.55 1,524.10 1,426.67 1,482.34 0.5M
2022-02-21 1,365.43 1,551.94 1,340.37 1,489.30 0.9M
2022-02-18 1,398.83 1,412.75 1,357.07 1,398.83 0.1M
2022-02-17 1,419.71 1,475.38 1,382.13 1,433.63 0.3M
2022-02-16 1,350.11 1,433.63 1,345.94 1,419.71 0.3M
2022-02-15 1,391.87 1,391.87 1,322.28 1,322.28 0.3M
2022-02-14 1,358.47 1,433.63 1,358.47 1,370.99 0.4M
2022-02-11 1,510.18 1,524.10 1,440.59 1,454.51 0.3M
2022-02-10 1,586.73 1,586.73 1,489.30 1,510.18 0.4M
2022-02-09 1,496.26 1,558.90 1,496.26 1,558.90 0.5M
2022-02-08 1,489.30 1,524.10 1,468.42 1,496.26 0.4M
2022-02-07 1,538.02 1,551.94 1,482.34 1,489.30 0.4M
2022-02-04 1,517.14 1,551.94 1,489.30 1,551.94 0.6M
2022-02-03 1,607.61 1,628.49 1,517.14 1,544.98 0.9M
2022-01-28 1,503.22 1,558.90 1,496.26 1,544.98 0.8M
2022-01-27 1,551.94 1,565.86 1,461.46 1,531.06 1.0M
2022-01-26 1,447.55 1,572.81 1,447.55 1,572.81 2.4M
2022-01-25 1,433.63 1,482.34 1,364.03 1,440.59 1.3M
2022-01-24 1,482.34 1,531.06 1,433.63 1,447.55 1.4M
2022-01-23 10,600.00 10,600.00 10,600.00 10,600.00 0.0M
2022-01-21 1,361.25 1,496.26 1,343.16 1,475.38 3.9M
2022-01-20 1,231.81 1,368.21 1,231.81 1,357.07 2.0M
2022-01-19 1,191.44 1,262.43 1,166.39 1,256.86 1.0M
2022-01-18 1,170.56 1,258.25 1,114.89 1,191.44 1.2M
2022-01-17 1,226.24 1,226.24 1,103.75 1,169.17 1.7M
2022-01-16 8,810.00 8,810.00 8,810.00 8,810.00 0.0M
2022-01-14 1,244.33 1,256.86 1,220.67 1,226.24 0.9M
2022-01-13 1,291.66 1,298.62 1,252.68 1,259.64 0.6M
2022-01-12 1,266.60 1,311.14 1,266.60 1,290.26 0.6M
2022-01-11 1,366.82 1,366.82 1,230.41 1,273.56 1.4M
2022-01-10 1,419.71 1,426.67 1,343.16 1,369.60 1.4M
2022-01-09 10,150.00 10,150.00 10,150.00 10,150.00 0.0M
2022-01-07 1,475.38 1,475.38 1,398.83 1,412.75 1.4M
2022-01-06 1,503.22 1,621.53 1,454.51 1,475.38 2.2M
2022-01-05 1,656.33 1,656.33 1,503.22 1,544.98 2.7M
2022-01-04 1,600.65 1,865.11 1,586.73 1,642.41 13.6M